Deckers Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	95.00	97.20	93.14	97.20	97.20	17.56%	1,543
Jan 29, 2026	82.68	82.68	82.68	82.68	82.68	0.34%	-
Jan 28, 2026	82.40	82.40	82.40	82.40	82.40	-1.86%	-
Jan 27, 2026	85.42	85.42	83.96	83.96	83.96	-1.80%	250
Jan 26, 2026	85.50	85.50	85.50	85.50	85.50	0.59%	-
Jan 23, 2026	85.44	85.44	85.00	85.00	85.00	-2.16%	36
Jan 22, 2026	87.66	87.66	86.88	86.88	86.88	1.26%	179
Jan 21, 2026	83.44	85.80	83.44	85.80	85.80	0.30%	100
Jan 20, 2026	83.86	85.54	82.82	85.54	85.54	1.14%	242
Jan 19, 2026	85.46	85.46	84.02	84.58	84.58	-3.34%	369
Jan 16, 2026	87.50	87.50	87.50	87.50	87.50	-1.42%	-
Jan 15, 2026	88.76	88.76	88.76	88.76	88.76	2.73%	-
Jan 14, 2026	86.40	86.40	86.40	86.40	86.40	-0.64%	-
Jan 13, 2026	86.96	86.96	86.96	86.96	86.96	-0.59%	-
Jan 12, 2026	86.62	87.48	86.62	87.48	87.48	-2.10%	424
Jan 9, 2026	91.82	91.82	89.36	89.36	89.36	-2.42%	210
Jan 8, 2026	87.72	91.58	87.72	91.58	91.58	3.15%	91
Jan 7, 2026	88.42	88.78	86.32	88.78	88.78	-4.58%	868
Jan 6, 2026	92.32	93.04	92.20	93.04	93.04	0.74%	141
Jan 5, 2026	92.42	92.42	92.36	92.36	92.36	2.55%	25
Jan 2, 2026	90.50	90.58	89.18	90.06	90.06	1.74%	1,384
Dec 30, 2025	88.52	88.52	88.52	88.52	88.52	0.80%	-
Dec 29, 2025	87.66	87.82	87.66	87.82	87.82	2.81%	21
Dec 23, 2025	86.66	86.66	85.42	85.42	85.42	-1.20%	187
Dec 22, 2025	85.00	86.46	85.00	86.46	86.46	2.56%	317
Dec 19, 2025	85.22	85.22	84.30	84.30	84.30	-3.66%	9
Dec 18, 2025	87.50	87.50	87.50	87.50	87.50	-1.02%	105
Dec 17, 2025	89.26	89.28	88.40	88.40	88.40	-1.07%	206
Dec 16, 2025	87.20	89.36	87.20	89.36	89.36	2.34%	20
Dec 15, 2025	87.00	87.32	87.00	87.32	87.32	-	55
Dec 12, 2025	87.00	87.32	87.00	87.32	87.32	1.80%	201
Dec 11, 2025	85.30	85.78	85.30	85.78	85.78	-1.38%	356
Dec 10, 2025	86.98	86.98	86.98	86.98	86.98	0.69%	195
Dec 9, 2025	86.20	86.38	86.10	86.38	86.38	-0.05%	165
Dec 8, 2025	85.84	86.42	85.80	86.42	86.42	2.37%	124
Dec 5, 2025	83.06	84.42	82.80	84.42	84.42	3.23%	264
Dec 4, 2025	81.54	82.00	81.34	81.78	81.78	0.59%	275
Dec 3, 2025	78.60	81.30	78.60	81.30	81.30	2.83%	522
Dec 2, 2025	79.56	79.90	79.06	79.06	79.06	0.61%	446
Dec 1, 2025	75.32	78.58	75.32	78.58	78.58	2.61%	384
Nov 28, 2025	75.84	76.66	75.84	76.58	76.58	1.75%	559
Nov 27, 2025	74.02	75.26	73.98	75.26	75.26	0.27%	234
Nov 26, 2025	75.06	75.06	75.06	75.06	75.06	1.30%	-
Nov 25, 2025	73.48	74.10	73.48	74.10	74.10	2.26%	15
Nov 24, 2025	74.30	74.30	72.46	72.46	72.46	-0.58%	284
Nov 21, 2025	71.00	72.88	71.00	72.88	72.88	1.11%	245
Nov 20, 2025	72.64	72.64	72.08	72.08	72.08	-0.06%	161
Nov 19, 2025	72.12	72.12	72.12	72.12	72.12	0.56%	-
Nov 18, 2025	70.14	71.72	70.02	71.72	71.72	1.27%	700
Nov 17, 2025	70.82	70.82	70.82	70.82	70.82	-0.65%	-